LTTS
L&t Technology Ser. Ltd.
Historical option data for LTTS
21 Nov 2024 04:12 PM IST
| LTTS 28NOV2024 4800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 5165.70 | 383.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Nov | 5132.95 | 383.35 | 0.00 | 51.95 | 2 | 0 | 13 | |||
| 19 Nov | 5132.95 | 383.35 | 41.40 | 51.95 | 2 | 0 | 13 | |||
| 18 Nov | 5104.30 | 341.95 | -19.50 | 38.38 | 2 | 0 | 14 | |||
| 14 Nov | 5170.00 | 361.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Nov | 5174.75 | 361.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Nov | 5278.85 | 361.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 5111.05 | 361.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 8 Nov | 5100.95 | 361.45 | 5.20 | 33.54 | 4 | -1 | 13 | |||
| 7 Nov | 5143.10 | 356.25 | -92.75 | - | 2 | 0 | 13 | |||
| 6 Nov | 5198.70 | 449 | 185.65 | 34.05 | 17 | -5 | 14 | |||
| 5 Nov | 4962.40 | 263.35 | -23.90 | 31.34 | 13 | 2 | 20 | |||
| 4 Nov | 4963.65 | 287.25 | 11.35 | 33.66 | 20 | 4 | 18 | |||
| 1 Nov | 4958.60 | 275.9 | 0.00 | 0.00 | 0 | 14 | 0 | |||
| 31 Oct | 4945.85 | 275.9 | -867.10 | - | 17 | 14 | 14 | |||
| 30 Oct | 5156.30 | 1143 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 5201.50 | 1143 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 5150.10 | 1143 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 5170.30 | 1143 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 5284.50 | 1143 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 5316.55 | 1143 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 5163.25 | 1143 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 5255.80 | 1143 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 5132.10 | 1143 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 5242.50 | 1143 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 5356.90 | 1143 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 5318.60 | 1143 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 5278.50 | 1143 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 11 Oct | 5234.20 | 1143 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 5196.50 | 1143 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 5218.20 | 1143 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 5144.70 | 1143 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 5145.80 | 1143 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 5099.95 | 1143 | - | 0 | 0 | 0 | ||||
For L&T Technology Ser. Ltd. - strike price 4800 expiring on 28NOV2024
Delta for 4800 CE is 0.00
Historical price for 4800 CE is as follows
On 21 Nov LTTS was trading at 5165.70. The strike last trading price was 383.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 20 Nov LTTS was trading at 5132.95. The strike last trading price was 383.35, which was 0.00 lower than the previous day. The implied volatity was 51.95, the open interest changed by 0 which decreased total open position to 13
On 19 Nov LTTS was trading at 5132.95. The strike last trading price was 383.35, which was 41.40 higher than the previous day. The implied volatity was 51.95, the open interest changed by 0 which decreased total open position to 13
On 18 Nov LTTS was trading at 5104.30. The strike last trading price was 341.95, which was -19.50 lower than the previous day. The implied volatity was 38.38, the open interest changed by 0 which decreased total open position to 14
On 14 Nov LTTS was trading at 5170.00. The strike last trading price was 361.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Nov LTTS was trading at 5174.75. The strike last trading price was 361.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Nov LTTS was trading at 5278.85. The strike last trading price was 361.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Nov LTTS was trading at 5111.05. The strike last trading price was 361.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 8 Nov LTTS was trading at 5100.95. The strike last trading price was 361.45, which was 5.20 higher than the previous day. The implied volatity was 33.54, the open interest changed by -1 which decreased total open position to 13
On 7 Nov LTTS was trading at 5143.10. The strike last trading price was 356.25, which was -92.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 6 Nov LTTS was trading at 5198.70. The strike last trading price was 449, which was 185.65 higher than the previous day. The implied volatity was 34.05, the open interest changed by -5 which decreased total open position to 14
On 5 Nov LTTS was trading at 4962.40. The strike last trading price was 263.35, which was -23.90 lower than the previous day. The implied volatity was 31.34, the open interest changed by 2 which increased total open position to 20
On 4 Nov LTTS was trading at 4963.65. The strike last trading price was 287.25, which was 11.35 higher than the previous day. The implied volatity was 33.66, the open interest changed by 4 which increased total open position to 18
On 1 Nov LTTS was trading at 4958.60. The strike last trading price was 275.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 14 which increased total open position to 0
On 31 Oct LTTS was trading at 4945.85. The strike last trading price was 275.9, which was -867.10 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct LTTS was trading at 5156.30. The strike last trading price was 1143, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct LTTS was trading at 5201.50. The strike last trading price was 1143, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct LTTS was trading at 5150.10. The strike last trading price was 1143, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct LTTS was trading at 5170.30. The strike last trading price was 1143, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct LTTS was trading at 5284.50. The strike last trading price was 1143, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct LTTS was trading at 5316.55. The strike last trading price was 1143, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct LTTS was trading at 5163.25. The strike last trading price was 1143, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct LTTS was trading at 5255.80. The strike last trading price was 1143, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct LTTS was trading at 5132.10. The strike last trading price was 1143, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct LTTS was trading at 5242.50. The strike last trading price was 1143, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct LTTS was trading at 5356.90. The strike last trading price was 1143, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct LTTS was trading at 5318.60. The strike last trading price was 1143, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct LTTS was trading at 5278.50. The strike last trading price was 1143, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct LTTS was trading at 5234.20. The strike last trading price was 1143, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct LTTS was trading at 5196.50. The strike last trading price was 1143, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct LTTS was trading at 5218.20. The strike last trading price was 1143, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct LTTS was trading at 5144.70. The strike last trading price was 1143, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct LTTS was trading at 5145.80. The strike last trading price was 1143, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct LTTS was trading at 5099.95. The strike last trading price was 1143, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| LTTS 28NOV2024 4800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.07
Vega: 0.96
Theta: -2.44
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 5165.70 | 8.4 | -5.75 | 37.06 | 94 | -32 | 433 |
| 20 Nov | 5132.95 | 14.15 | 0.00 | 35.07 | 299 | -103 | 465 |
| 19 Nov | 5132.95 | 14.15 | -7.05 | 35.07 | 299 | -103 | 465 |
| 18 Nov | 5104.30 | 21.2 | 6.20 | 35.95 | 753 | -6 | 564 |
| 14 Nov | 5170.00 | 15 | -6.85 | 32.61 | 902 | -28 | 569 |
| 13 Nov | 5174.75 | 21.85 | 5.70 | 35.71 | 2,926 | 337 | 598 |
| 12 Nov | 5278.85 | 16.15 | -13.20 | 35.35 | 361 | 83 | 260 |
| 11 Nov | 5111.05 | 29.35 | -2.65 | 31.22 | 236 | -78 | 177 |
| 8 Nov | 5100.95 | 32 | -0.95 | 29.37 | 195 | -14 | 256 |
| 7 Nov | 5143.10 | 32.95 | -1.55 | 32.00 | 161 | 23 | 270 |
| 6 Nov | 5198.70 | 34.5 | -57.35 | 33.91 | 731 | -16 | 248 |
| 5 Nov | 4962.40 | 91.85 | -19.50 | 34.69 | 189 | 29 | 264 |
| 4 Nov | 4963.65 | 111.35 | -7.35 | 39.33 | 309 | -4 | 234 |
| 1 Nov | 4958.60 | 118.7 | 6.65 | 37.62 | 25 | -8 | 239 |
| 31 Oct | 4945.85 | 112.05 | 63.05 | - | 744 | 108 | 247 |
| 30 Oct | 5156.30 | 49 | 14.40 | - | 46 | 35 | 138 |
| 29 Oct | 5201.50 | 34.6 | -9.40 | - | 66 | 47 | 102 |
| 28 Oct | 5150.10 | 44 | 0.00 | - | 30 | 10 | 55 |
| 25 Oct | 5170.30 | 44 | 13.00 | - | 13 | 0 | 45 |
| 24 Oct | 5284.50 | 31 | 4.05 | - | 10 | 1 | 42 |
| 23 Oct | 5316.55 | 26.95 | -18.55 | - | 17 | 0 | 38 |
| 22 Oct | 5163.25 | 45.5 | 6.30 | - | 36 | 21 | 38 |
| 21 Oct | 5255.80 | 39.2 | -4.60 | - | 3 | 0 | 17 |
| 18 Oct | 5132.10 | 43.8 | 8.80 | - | 9 | 5 | 16 |
| 17 Oct | 5242.50 | 35 | -14.00 | - | 2 | 0 | 11 |
| 16 Oct | 5356.90 | 49 | 0.00 | - | 3 | 0 | 8 |
| 15 Oct | 5318.60 | 49 | -20.30 | - | 4 | 2 | 10 |
| 14 Oct | 5278.50 | 69.3 | 0.00 | - | 0 | 2 | 0 |
| 11 Oct | 5234.20 | 69.3 | 0.40 | - | 2 | 0 | 6 |
| 10 Oct | 5196.50 | 68.9 | 0.00 | - | 2 | 0 | 5 |
| 9 Oct | 5218.20 | 68.9 | -23.45 | - | 1 | 0 | 4 |
| 8 Oct | 5144.70 | 92.35 | -17.65 | - | 1 | 0 | 3 |
| 7 Oct | 5145.80 | 110 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 5099.95 | 110 | - | 5 | 1 | 1 | |
For L&T Technology Ser. Ltd. - strike price 4800 expiring on 28NOV2024
Delta for 4800 PE is -0.07
Historical price for 4800 PE is as follows
On 21 Nov LTTS was trading at 5165.70. The strike last trading price was 8.4, which was -5.75 lower than the previous day. The implied volatity was 37.06, the open interest changed by -32 which decreased total open position to 433
On 20 Nov LTTS was trading at 5132.95. The strike last trading price was 14.15, which was 0.00 lower than the previous day. The implied volatity was 35.07, the open interest changed by -103 which decreased total open position to 465
On 19 Nov LTTS was trading at 5132.95. The strike last trading price was 14.15, which was -7.05 lower than the previous day. The implied volatity was 35.07, the open interest changed by -103 which decreased total open position to 465
On 18 Nov LTTS was trading at 5104.30. The strike last trading price was 21.2, which was 6.20 higher than the previous day. The implied volatity was 35.95, the open interest changed by -6 which decreased total open position to 564
On 14 Nov LTTS was trading at 5170.00. The strike last trading price was 15, which was -6.85 lower than the previous day. The implied volatity was 32.61, the open interest changed by -28 which decreased total open position to 569
On 13 Nov LTTS was trading at 5174.75. The strike last trading price was 21.85, which was 5.70 higher than the previous day. The implied volatity was 35.71, the open interest changed by 337 which increased total open position to 598
On 12 Nov LTTS was trading at 5278.85. The strike last trading price was 16.15, which was -13.20 lower than the previous day. The implied volatity was 35.35, the open interest changed by 83 which increased total open position to 260
On 11 Nov LTTS was trading at 5111.05. The strike last trading price was 29.35, which was -2.65 lower than the previous day. The implied volatity was 31.22, the open interest changed by -78 which decreased total open position to 177
On 8 Nov LTTS was trading at 5100.95. The strike last trading price was 32, which was -0.95 lower than the previous day. The implied volatity was 29.37, the open interest changed by -14 which decreased total open position to 256
On 7 Nov LTTS was trading at 5143.10. The strike last trading price was 32.95, which was -1.55 lower than the previous day. The implied volatity was 32.00, the open interest changed by 23 which increased total open position to 270
On 6 Nov LTTS was trading at 5198.70. The strike last trading price was 34.5, which was -57.35 lower than the previous day. The implied volatity was 33.91, the open interest changed by -16 which decreased total open position to 248
On 5 Nov LTTS was trading at 4962.40. The strike last trading price was 91.85, which was -19.50 lower than the previous day. The implied volatity was 34.69, the open interest changed by 29 which increased total open position to 264
On 4 Nov LTTS was trading at 4963.65. The strike last trading price was 111.35, which was -7.35 lower than the previous day. The implied volatity was 39.33, the open interest changed by -4 which decreased total open position to 234
On 1 Nov LTTS was trading at 4958.60. The strike last trading price was 118.7, which was 6.65 higher than the previous day. The implied volatity was 37.62, the open interest changed by -8 which decreased total open position to 239
On 31 Oct LTTS was trading at 4945.85. The strike last trading price was 112.05, which was 63.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct LTTS was trading at 5156.30. The strike last trading price was 49, which was 14.40 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct LTTS was trading at 5201.50. The strike last trading price was 34.6, which was -9.40 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct LTTS was trading at 5150.10. The strike last trading price was 44, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct LTTS was trading at 5170.30. The strike last trading price was 44, which was 13.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct LTTS was trading at 5284.50. The strike last trading price was 31, which was 4.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct LTTS was trading at 5316.55. The strike last trading price was 26.95, which was -18.55 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct LTTS was trading at 5163.25. The strike last trading price was 45.5, which was 6.30 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct LTTS was trading at 5255.80. The strike last trading price was 39.2, which was -4.60 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct LTTS was trading at 5132.10. The strike last trading price was 43.8, which was 8.80 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct LTTS was trading at 5242.50. The strike last trading price was 35, which was -14.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct LTTS was trading at 5356.90. The strike last trading price was 49, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct LTTS was trading at 5318.60. The strike last trading price was 49, which was -20.30 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct LTTS was trading at 5278.50. The strike last trading price was 69.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct LTTS was trading at 5234.20. The strike last trading price was 69.3, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct LTTS was trading at 5196.50. The strike last trading price was 68.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct LTTS was trading at 5218.20. The strike last trading price was 68.9, which was -23.45 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct LTTS was trading at 5144.70. The strike last trading price was 92.35, which was -17.65 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct LTTS was trading at 5145.80. The strike last trading price was 110, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct LTTS was trading at 5099.95. The strike last trading price was 110, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
